ETFS Physical Platinum ETC (PHPT.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 04:29PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 85.29 | 85.29 | 84.08 | 84.21 | 84.21 | 642,272 |
| 25 Apr 2024 | 83.72 | 84.12 | 82.80 | 84.28 | 84.28 | 430,376 |
| 24 Apr 2024 | 84.12 | 84.82 | 83.23 | 83.39 | 83.39 | 237,157 |
| 23 Apr 2024 | 83.89 | 89.49 | 83.19 | 84.23 | 84.23 | 896,454 |
| 22 Apr 2024 | 85.68 | 85.68 | 84.92 | 84.85 | 84.85 | 7,762 |
| 19 Apr 2024 | 86.88 | 87.06 | 85.64 | 85.89 | 85.89 | 6,402 |
| 18 Apr 2024 | 86.90 | 87.66 | 86.40 | 87.57 | 87.57 | 2,947 |
| 17 Apr 2024 | 87.78 | 88.45 | 87.17 | 87.63 | 87.63 | 136,001 |
| 16 Apr 2024 | 88.83 | 91.73 | 88.19 | 89.05 | 89.05 | 34,601 |
| 15 Apr 2024 | 89.80 | 89.80 | 88.46 | 88.89 | 88.89 | 68,810 |
| 12 Apr 2024 | 91.79 | 92.25 | 91.50 | 91.68 | 91.68 | 10,419 |
| 11 Apr 2024 | 89.08 | 90.29 | 89.05 | 89.42 | 89.42 | 2,220 |
| 10 Apr 2024 | 90.14 | 90.65 | 88.65 | 88.71 | 88.71 | 2,117 |
| 09 Apr 2024 | 89.87 | 91.00 | 85.71 | 89.21 | 89.21 | 11,051 |
| 08 Apr 2024 | 85.82 | 89.35 | 85.82 | 89.35 | 89.35 | 13,967 |
| 05 Apr 2024 | 85.26 | 85.62 | 84.44 | 85.54 | 85.54 | 15,875 |
| 04 Apr 2024 | 86.45 | 86.86 | 85.90 | 87.02 | 87.02 | 7,187 |
| 03 Apr 2024 | 84.83 | 86.26 | 84.46 | 86.26 | 86.26 | 3,239 |
| 02 Apr 2024 | 83.60 | 85.55 | 83.60 | 84.64 | 84.64 | 6,980 |
| 28 Mar 2024 | 82.54 | 83.95 | 82.38 | 83.83 | 83.83 | 13,709 |
| 27 Mar 2024 | 82.58 | 82.76 | 81.91 | 82.53 | 82.53 | 3,895 |
| 26 Mar 2024 | 83.18 | 84.87 | 83.18 | 83.47 | 83.47 | 843 |
| 25 Mar 2024 | 83.55 | 83.90 | 83.34 | 83.63 | 83.63 | 538 |
| 22 Mar 2024 | 83.31 | 83.44 | 82.59 | 82.48 | 82.48 | 885 |
| 21 Mar 2024 | 84.18 | 84.56 | 83.34 | 83.89 | 83.89 | 67,245 |
| 20 Mar 2024 | 82.04 | 82.87 | 82.04 | 82.67 | 82.67 | 2,547 |
| 19 Mar 2024 | 83.47 | 86.04 | 82.27 | 82.65 | 82.65 | 5,244 |
| 18 Mar 2024 | 85.06 | 85.06 | 84.36 | 84.47 | 84.47 | 16,403 |
| 15 Mar 2024 | 86.52 | 87.45 | 86.30 | 86.60 | 86.60 | 1,224 |
| 14 Mar 2024 | 86.69 | 86.73 | 85.54 | 85.59 | 85.59 | 305 |
| 13 Mar 2024 | 85.77 | 86.59 | 85.37 | 86.63 | 86.63 | 4,118 |
| 12 Mar 2024 | 85.65 | 85.65 | 82.10 | 84.95 | 84.95 | 1,411 |
| 11 Mar 2024 | 84.96 | 86.29 | 84.85 | 86.26 | 86.26 | 23,340 |
| 08 Mar 2024 | 84.68 | 85.35 | 84.15 | 83.64 | 83.64 | 23,824 |
| 07 Mar 2024 | 83.67 | 85.17 | 83.56 | 84.82 | 84.82 | 3,833 |
| 06 Mar 2024 | 81.65 | 83.60 | 81.63 | 83.68 | 83.68 | 3,817 |
| 05 Mar 2024 | 82.32 | 82.32 | 81.04 | 81.31 | 81.31 | 2,218 |
| 04 Mar 2024 | 82.30 | 82.90 | 81.94 | 83.00 | 83.00 | 2,112 |
| 01 Mar 2024 | 80.71 | 81.60 | 80.13 | 81.59 | 81.59 | 3,691 |
| 29 Feb 2024 | 81.52 | 82.00 | 80.66 | 80.97 | 80.97 | 4,480 |
| 28 Feb 2024 | 81.51 | 81.51 | 80.96 | 80.97 | 80.97 | 2,576 |
| 27 Feb 2024 | 81.64 | 82.82 | 81.53 | 82.20 | 82.20 | 14,818 |
| 26 Feb 2024 | 82.47 | 82.47 | 80.96 | 81.43 | 81.43 | 4,831 |
| 23 Feb 2024 | 82.90 | 83.27 | 81.90 | 83.07 | 83.07 | 758 |
| 22 Feb 2024 | 82.43 | 83.22 | 82.14 | 83.20 | 83.20 | 3,438 |
| 21 Feb 2024 | 83.40 | 83.40 | 81.37 | 81.47 | 81.47 | 4,584 |
| 20 Feb 2024 | 82.80 | 84.20 | 81.27 | 83.86 | 83.86 | 12,833 |
| 19 Feb 2024 | 83.70 | 84.00 | 82.96 | 83.12 | 83.12 | 2,981 |
| 16 Feb 2024 | 82.68 | 83.47 | 81.94 | 83.46 | 83.46 | 618 |
| 15 Feb 2024 | 82.25 | 83.17 | 82.25 | 82.58 | 82.58 | 1,751 |
| 14 Feb 2024 | 81.10 | 82.39 | 81.10 | 82.43 | 82.43 | 2,005 |
| 13 Feb 2024 | 82.54 | 82.79 | 80.19 | 80.46 | 80.46 | 4,850 |
| 12 Feb 2024 | 80.84 | 82.09 | 80.65 | 82.04 | 82.04 | 8,107 |
| 09 Feb 2024 | 82.09 | 82.14 | 80.41 | 80.21 | 80.21 | 7,452 |
| 08 Feb 2024 | 81.36 | 82.01 | 80.66 | 81.90 | 81.90 | 19,011 |
| 07 Feb 2024 | 83.15 | 83.15 | 81.46 | 81.40 | 81.40 | 39,459 |
| 06 Feb 2024 | 83.19 | 83.78 | 81.83 | 83.50 | 83.50 | 101,573 |
| 05 Feb 2024 | 82.49 | 83.26 | 82.27 | 82.25 | 82.25 | 2,858 |
| 02 Feb 2024 | 84.39 | 85.34 | 82.36 | 82.46 | 82.46 | 2,319 |
| 01 Feb 2024 | 84.35 | 84.47 | 83.38 | 84.52 | 84.52 | 2,407 |
| 31 Jan 2024 | 84.91 | 86.15 | 84.91 | 85.78 | 85.78 | 1,570 |
| 30 Jan 2024 | 85.73 | 85.76 | 83.59 | 84.91 | 84.91 | 1,758 |
| 29 Jan 2024 | 84.41 | 85.58 | 83.86 | 85.54 | 85.54 | 2,142 |
| 26 Jan 2024 | 82.35 | 84.23 | 82.35 | 84.40 | 84.40 | 4,410 |
| 25 Jan 2024 | 83.46 | 83.46 | 82.19 | 82.22 | 82.22 | 594 |
| 24 Jan 2024 | 83.69 | 84.40 | 83.35 | 83.61 | 83.61 | 2,445 |
| 23 Jan 2024 | 83.80 | 83.90 | 82.74 | 82.80 | 82.80 | 1,673 |
| 22 Jan 2024 | 82.67 | 83.32 | 82.56 | 82.68 | 82.68 | 2,450 |
| 19 Jan 2024 | 84.43 | 84.45 | 82.67 | 82.72 | 82.72 | 1,035 |
| 18 Jan 2024 | 82.04 | 83.16 | 82.04 | 82.88 | 82.88 | 2,787 |
| 17 Jan 2024 | 82.45 | 82.80 | 81.04 | 81.32 | 81.32 | 2,593 |
| 16 Jan 2024 | 83.85 | 86.71 | 82.90 | 83.42 | 83.42 | 3,289 |
| 15 Jan 2024 | 84.70 | 84.73 | 84.31 | 84.44 | 84.44 | 622 |
| 12 Jan 2024 | 84.95 | 86.60 | 84.93 | 85.07 | 85.07 | 5,275 |
| 11 Jan 2024 | 85.22 | 86.12 | 84.33 | 84.33 | 84.33 | 3,398 |
| 10 Jan 2024 | 86.10 | 86.21 | 84.70 | 84.89 | 84.89 | 2,380 |
| 09 Jan 2024 | 87.56 | 90.23 | 86.27 | 86.33 | 86.33 | 4,975 |
| 08 Jan 2024 | 88.37 | 88.37 | 87.55 | 88.29 | 88.29 | 1,725 |
| 05 Jan 2024 | 87.66 | 89.26 | 87.47 | 88.81 | 88.81 | 3,013 |
| 04 Jan 2024 | 89.55 | 90.15 | 88.47 | 88.58 | 88.58 | 3,033 |
| 03 Jan 2024 | 91.05 | 91.05 | 89.09 | 89.79 | 89.79 | 3,832 |
| 02 Jan 2024 | 91.07 | 92.14 | 90.42 | 91.32 | 91.32 | 5,631 |
| 29 Dec 2023 | 92.65 | 92.80 | 92.25 | 92.61 | 92.61 | 3,400 |
| 28 Dec 2023 | 92.58 | 93.12 | 91.75 | 92.58 | 92.58 | 2,264 |
| 27 Dec 2023 | 90.71 | 91.50 | 89.70 | 91.54 | 91.54 | 6,785 |
| 22 Dec 2023 | 89.50 | 90.10 | 89.31 | 89.79 | 89.79 | 94,686 |
| 21 Dec 2023 | 89.20 | 89.41 | 88.20 | 88.97 | 88.97 | 2,929 |
| 20 Dec 2023 | 88.47 | 89.09 | 87.86 | 89.03 | 89.03 | 2,337 |
| 19 Dec 2023 | 86.98 | 88.54 | 86.73 | 88.63 | 88.63 | 3,186 |
| 18 Dec 2023 | 87.33 | 88.35 | 87.23 | 87.60 | 87.60 | 16,389 |
| 15 Dec 2023 | 88.67 | 89.16 | 86.61 | 87.47 | 87.47 | 17,465 |
| 14 Dec 2023 | 86.81 | 88.79 | 86.34 | 88.67 | 88.67 | 19,111 |
| 13 Dec 2023 | 85.79 | 85.83 | 84.71 | 84.92 | 84.92 | 2,745 |
| 12 Dec 2023 | 84.70 | 85.38 | 83.45 | 85.36 | 85.36 | 14,983 |
| 11 Dec 2023 | 84.71 | 85.51 | 84.10 | 84.10 | 84.10 | 4,309 |
| 08 Dec 2023 | 84.65 | 85.49 | 84.38 | 84.69 | 84.69 | 3,643 |
| 07 Dec 2023 | 82.63 | 84.43 | 82.56 | 84.10 | 84.10 | 8,424 |
| 06 Dec 2023 | 83.64 | 84.07 | 82.66 | 82.74 | 82.74 | 1,783 |
| 05 Dec 2023 | 84.13 | 84.13 | 82.70 | 83.21 | 83.21 | 3,200 |
| 04 Dec 2023 | 85.31 | 86.70 | 84.21 | 84.60 | 84.60 | 6,091 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.